Propanc Biopharma, Inc. (PPCB)
NASDAQ: PPCB · Real-Time Price · USD
0.8393
+0.0143 (1.73%)
At close: Dec 5, 2025, 4:00 PM EST
0.8106
-0.0287 (-3.42%)
After-hours: Dec 5, 2025, 7:48 PM EST
Propanc Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.78 | 0.85 | 0.78 | 0.84 | 0.84 | 1.73% | 64,258 |
| Dec 4, 2025 | 0.82 | 0.87 | 0.77 | 0.83 | 0.83 | -0.76% | 1,126,682 |
| Dec 3, 2025 | 0.78 | 0.83 | 0.74 | 0.83 | 0.83 | 3.93% | 69,999 |
| Dec 2, 2025 | 0.89 | 0.91 | 0.80 | 0.80 | 0.80 | -15.13% | 153,652 |
| Dec 1, 2025 | 0.89 | 1.26 | 0.89 | 0.94 | 0.94 | 5.47% | 3,169,294 |
| Nov 28, 2025 | 0.83 | 0.90 | 0.82 | 0.89 | 0.89 | 10.96% | 60,542 |
| Nov 26, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | -1.95% | 23,185 |
| Nov 25, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | 1.42% | 27,993 |
| Nov 24, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | -0.07% | 12,990 |
| Nov 21, 2025 | 0.78 | 0.83 | 0.77 | 0.81 | 0.81 | -2.09% | 30,381 |
| Nov 20, 2025 | 0.85 | 0.86 | 0.79 | 0.83 | 0.83 | -3.74% | 46,246 |
| Nov 19, 2025 | 0.83 | 0.86 | 0.80 | 0.86 | 0.86 | 4.87% | 39,664 |
| Nov 18, 2025 | 0.74 | 0.82 | 0.74 | 0.82 | 0.82 | 8.49% | 72,234 |
| Nov 17, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -2.77% | 53,642 |
| Nov 14, 2025 | 0.77 | 0.79 | 0.73 | 0.78 | 0.78 | -0.60% | 106,703 |
| Nov 13, 2025 | 0.82 | 0.84 | 0.77 | 0.78 | 0.78 | -6.60% | 99,231 |
| Nov 12, 2025 | 0.82 | 0.87 | 0.81 | 0.84 | 0.84 | -0.39% | 56,573 |
| Nov 11, 2025 | 0.90 | 0.90 | 0.77 | 0.84 | 0.84 | -6.81% | 226,097 |
| Nov 10, 2025 | 0.98 | 1.00 | 0.84 | 0.90 | 0.90 | -12.43% | 2,468,236 |
| Nov 7, 2025 | 1.09 | 1.11 | 0.96 | 1.03 | 1.03 | -7.46% | 95,429 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.68% | 38,234 |
| Nov 5, 2025 | 1.03 | 1.20 | 1.03 | 1.18 | 1.18 | 11.32% | 123,152 |
| Nov 4, 2025 | 1.15 | 1.17 | 1.04 | 1.06 | 1.06 | -6.19% | 555,756 |
| Nov 3, 2025 | 1.23 | 1.26 | 1.07 | 1.13 | 1.13 | -8.87% | 146,873 |
| Oct 31, 2025 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | - | 67,803 |
| Oct 30, 2025 | 1.29 | 1.30 | 1.24 | 1.24 | 1.24 | -5.34% | 109,603 |
| Oct 29, 2025 | 1.40 | 1.42 | 1.25 | 1.31 | 1.31 | -7.75% | 132,991 |
| Oct 28, 2025 | 1.46 | 1.49 | 1.36 | 1.42 | 1.42 | -4.05% | 70,397 |
| Oct 27, 2025 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | -2.63% | 39,378 |
| Oct 24, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 2.70% | 70,147 |
| Oct 23, 2025 | 1.43 | 1.50 | 1.40 | 1.48 | 1.48 | 6.47% | 68,122 |
| Oct 22, 2025 | 1.59 | 1.59 | 1.36 | 1.39 | 1.39 | -12.58% | 253,617 |
| Oct 21, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -3.05% | 87,740 |
| Oct 20, 2025 | 1.62 | 1.65 | 1.58 | 1.64 | 1.64 | 3.80% | 125,731 |
| Oct 17, 2025 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | - | 80,381 |
| Oct 16, 2025 | 1.71 | 1.73 | 1.53 | 1.58 | 1.58 | -8.67% | 223,809 |
| Oct 15, 2025 | 1.77 | 1.90 | 1.67 | 1.73 | 1.73 | -2.81% | 1,281,696 |
| Oct 14, 2025 | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | -2.73% | 89,498 |
| Oct 13, 2025 | 1.71 | 1.84 | 1.71 | 1.83 | 1.83 | 5.78% | 63,349 |
| Oct 10, 2025 | 1.86 | 1.87 | 1.71 | 1.73 | 1.73 | -7.98% | 194,623 |
| Oct 9, 2025 | 1.88 | 1.95 | 1.82 | 1.88 | 1.88 | -1.57% | 146,049 |
| Oct 8, 2025 | 1.97 | 1.97 | 1.83 | 1.91 | 1.91 | -2.55% | 189,898 |
| Oct 7, 2025 | 1.96 | 2.02 | 1.80 | 1.96 | 1.96 | -1.01% | 2,950,851 |
| Oct 6, 2025 | 1.77 | 2.10 | 1.77 | 1.98 | 1.98 | 11.86% | 313,789 |
| Oct 3, 2025 | 1.82 | 1.91 | 1.77 | 1.77 | 1.77 | -3.80% | 66,450 |
| Oct 2, 2025 | 1.70 | 1.87 | 1.70 | 1.84 | 1.84 | 8.24% | 303,764 |
| Oct 1, 2025 | 1.69 | 1.75 | 1.68 | 1.70 | 1.70 | - | 112,432 |
| Sep 30, 2025 | 1.77 | 1.83 | 1.69 | 1.70 | 1.70 | -7.10% | 145,684 |
| Sep 29, 2025 | 1.80 | 1.92 | 1.80 | 1.83 | 1.83 | 0.55% | 69,464 |
| Sep 26, 2025 | 1.81 | 1.85 | 1.70 | 1.82 | 1.82 | 0.55% | 92,827 |